Global X Funds Global X Bitcoin Covered Call ETF (NY:BCCC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	20.48	20.77	20.18	20.18	11,391	-0.80(-3.79%)
Nov 13, 2025	21.75	21.82	20.98	20.98	9,948	-0.71(-3.27%)
Nov 12, 2025	22.14	22.16	21.56	21.69	20,485	-0.15(-0.66%)
Nov 11, 2025	22.04	22.09	21.84	21.84	10,610	-0.47(-2.13%)
Nov 10, 2025	22.23	22.32	22.08	22.31	10,194	+0.23(+1.04%)
Nov 07, 2025	21.50	22.16	21.50	22.08	8,965	+0.39(+1.80%)
Nov 06, 2025	22.01	22.01	21.55	21.69	13,069	-0.35(-1.59%)
Nov 05, 2025	21.81	22.18	21.80	22.04	10,881	+0.46(+2.13%)
Nov 04, 2025	21.78	21.97	21.46	21.58	65,405	-0.59(-2.66%)
Nov 03, 2025	22.22	22.27	22.00	22.17	24,625	-0.40(-1.77%)
Oct 31, 2025	22.63	22.63	22.31	22.57	16,588	+0.74(+3.39%)
Oct 30, 2025	22.15	22.20	21.83	21.83	20,773	-0.65(-2.89%)
Oct 29, 2025	22.95	22.95	22.40	22.48	28,402	-0.47(-2.05%)
Oct 28, 2025	23.16	23.18	22.90	22.95	33,640	-0.05(-0.22%)
Oct 27, 2025	22.87	23.12	22.87	23.00	57,577	+0.47(+2.09%)
Oct 24, 2025	22.78	22.81	22.42	22.53	55,115	+0.07(+0.31%)
Oct 23, 2025	22.26	22.53	22.21	22.46	19,416	+0.34(+1.55%)
Oct 22, 2025	22.07	22.24	22.06	22.12	31,557	-0.58(-2.56%)
Oct 21, 2025	22.17	22.91	22.15	22.70	26,536	+0.22(+0.97%)
Oct 20, 2025	22.53	22.53	22.34	22.48	20,848	+0.64(+2.92%)
Oct 17, 2025	21.75	21.90	21.42	21.84	44,338	-0.25(-1.11%)
Oct 16, 2025	22.63	22.76	22.05	22.09	33,956	-0.68(-2.97%)
Oct 15, 2025	22.86	22.94	22.48	22.76	33,910	-0.25(-1.11%)
Oct 14, 2025	22.77	23.14	22.53	23.02	34,067	-0.53(-2.27%)
Oct 13, 2025	23.35	23.56	23.17	23.55	48,256	-0.07(-0.29%)
Oct 10, 2025	24.59	24.72	23.46	23.62	54,901	-0.89(-3.65%)
Oct 09, 2025	24.97	24.97	24.27	24.52	27,425	-0.21(-0.86%)
Oct 08, 2025	24.52	24.90		24.73	29,783	+0.23(+0.95%)
Oct 07, 2025	24.92	24.92	24.31	24.50	60,930	-0.52(-2.06%)
Oct 06, 2025	24.99	25.07	24.83	25.01	63,263	+0.38(+1.53%)
Oct 03, 2025	24.44	24.77	24.30	24.63	106,459	+0.20(+0.83%)
Oct 02, 2025	24.31	24.43	24.17	24.43	46,452	+0.34(+1.40%)
Oct 01, 2025	24.01	24.14	23.91	24.09	65,460	+0.33(+1.38%)
Sep 30, 2025	23.62	23.78	23.57	23.77	41,284	+0.01(+0.04%)
Sep 29, 2025	23.54	23.77	23.48	23.76	23,699	+0.72(+3.11%)
Sep 26, 2025	23.16	23.26	22.94	23.04	26,700	-0.03(-0.15%)
Sep 25, 2025	23.54	23.54	22.90	23.07	33,156	-0.71(-3.00%)
Sep 24, 2025	23.65	23.90	23.65	23.79	16,805	+0.26(+1.10%)
Sep 23, 2025	23.80	23.80	23.44	23.53	19,001	-0.03(-0.13%)
Sep 22, 2025	23.80	23.82	23.56	23.56	34,210	-0.64(-2.66%)
Sep 19, 2025	24.28	24.28	24.14	24.20	40,474	-0.13(-0.55%)
Sep 18, 2025	24.25	24.42	24.25	24.33	28,642	+0.28(+1.15%)
Sep 17, 2025	24.05	24.09	23.91	24.06	21,131	-0.11(-0.45%)
Sep 16, 2025	23.97	24.17	23.92	24.17	8,073	+0.19(+0.81%)
Sep 15, 2025	24.13	24.13	23.79	23.97	21,490	-0.22(-0.92%)
Sep 12, 2025	24.03	24.19	23.97	24.19	20,723	+0.25(+1.02%)
Sep 11, 2025	23.88	23.97	23.85	23.95	9,962	+0.18(+0.75%)
Sep 10, 2025	23.83	23.91	23.73	23.77	47,924	+0.28(+1.21%)
Sep 09, 2025	23.71	23.71	23.38	23.49	36,209	-0.09(-0.40%)
Sep 08, 2025	23.59	23.68	23.47	23.58	32,444	+0.14(+0.61%)
Sep 05, 2025	23.61	23.61	23.27	23.44	25,130	+0.22(+0.97%)
Sep 04, 2025	23.28	23.36	23.12	23.21	13,000	-0.26(-1.12%)
Sep 03, 2025	23.39	23.47	23.29	23.47	14,268	+0.19(+0.80%)